Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.400 | 2.470 | 2.050 | 2.165 | 1,795,383 | -0.13(-5.87%) |
Feb 28, 2024 | 2.280 | 2.520 | 2.200 | 2.300 | 1,998,485 | +0.14(+6.48%) |
Feb 27, 2024 | 2.050 | 2.319 | 2.050 | 2.160 | 1,987,673 | +0.18(+9.09%) |
Feb 26, 2024 | 1.730 | 2.040 | 1.720 | 1.980 | 1,288,930 | +0.29(+17.16%) |
Feb 23, 2024 | 1.670 | 1.770 | 1.620 | 1.690 | 628,206 | +0.02(+1.20%) |
Feb 22, 2024 | 1.630 | 1.769 | 1.630 | 1.670 | 903,419 | +0.08(+5.03%) |
Feb 21, 2024 | 1.600 | 1.610 | 1.500 | 1.590 | 462,069 | -0.01(-0.93%) |
Feb 20, 2024 | 1.690 | 1.730 | 1.580 | 1.605 | 652,188 | -0.09(-5.59%) |
Feb 16, 2024 | 1.760 | 1.770 | 1.660 | 1.700 | 479,188 | -0.06(-3.41%) |
Feb 15, 2024 | 1.720 | 1.802 | 1.710 | 1.760 | 556,086 | -0.02(-1.12%) |
Feb 14, 2024 | 1.810 | 1.850 | 1.730 | 1.780 | 433,328 | -0.02(-1.11%) |
Feb 13, 2024 | 1.940 | 1.940 | 1.771 | 1.800 | 667,215 | -0.11(-5.76%) |
Feb 12, 2024 | 1.850 | 1.950 | 1.830 | 1.910 | 801,228 | +0.08(+4.37%) |
Feb 09, 2024 | 1.780 | 1.900 | 1.780 | 1.830 | 459,900 | +0.06(+3.10%) |
Feb 08, 2024 | 1.790 | 1.820 | 1.750 | 1.775 | 252,426 | +0.01(+0.57%) |
Feb 07, 2024 | 1.790 | 1.860 | 1.750 | 1.765 | 298,742 | -0.03(-1.40%) |
Feb 06, 2024 | 1.760 | 1.820 | 1.740 | 1.790 | 422,738 | +0.04(+2.29%) |
Feb 05, 2024 | 1.800 | 1.800 | 1.700 | 1.750 | 276,402 | -0.06(-3.31%) |
Feb 02, 2024 | 1.900 | 1.900 | 1.780 | 1.810 | 341,469 | -0.09(-4.74%) |
Feb 01, 2024 | 1.850 | 1.920 | 1.775 | 1.900 | 470,558 | +0.08(+4.40%) |
Jan 31, 2024 | 1.940 | 1.966 | 1.810 | 1.820 | 465,349 | -0.10(-5.21%) |
Jan 30, 2024 | 2.000 | 2.050 | 1.820 | 1.920 | 519,096 | -0.07(-3.52%) |
Jan 29, 2024 | 1.660 | 2.090 | 1.650 | 1.990 | 1,799,618 | +0.38(+23.60%) |
Jan 26, 2024 | 1.600 | 1.665 | 1.540 | 1.610 | 362,340 | +0.03(+1.90%) |
Jan 25, 2024 | 1.570 | 1.620 | 1.550 | 1.580 | 303,972 | +0.02(+1.28%) |
Jan 24, 2024 | 1.620 | 1.680 | 1.550 | 1.560 | 386,216 | -0.09(-5.45%) |
Jan 23, 2024 | 1.680 | 1.690 | 1.590 | 1.650 | 229,200 | +0.02(+1.23%) |
Jan 22, 2024 | 1.560 | 1.699 | 1.560 | 1.630 | 294,316 | +0.09(+5.84%) |
Jan 19, 2024 | 1.610 | 1.610 | 1.470 | 1.540 | 666,244 | -0.05(-3.14%) |
Jan 18, 2024 | 1.550 | 1.610 | 1.511 | 1.590 | 232,682 | +0.04(+2.58%) |
Jan 17, 2024 | 1.630 | 1.630 | 1.410 | 1.550 | 362,465 | -0.05(-3.13%) |
Jan 16, 2024 | 1.740 | 1.740 | 1.560 | 1.600 | 645,425 | -0.13(-7.51%) |
Jan 12, 2024 | 1.810 | 1.835 | 1.720 | 1.730 | 259,472 | -0.08(-4.68%) |
Jan 11, 2024 | 1.900 | 1.930 | 1.790 | 1.815 | 368,391 | -0.11(-5.96%) |
Jan 10, 2024 | 1.960 | 1.990 | 1.910 | 1.930 | 187,256 | -0.04(-2.03%) |
Jan 09, 2024 | 2.010 | 2.050 | 1.930 | 1.970 | 371,362 | -0.03(-1.50%) |
Jan 08, 2024 | 1.870 | 2.040 | 1.840 | 2.000 | 370,367 | +0.13(+6.95%) |
Jan 05, 2024 | 1.850 | 1.940 | 1.820 | 1.870 | 234,791 | +0.01(+0.54%) |
Jan 04, 2024 | 1.850 | 1.910 | 1.820 | 1.860 | 320,915 | -0.01(-0.53%) |
Jan 03, 2024 | 1.900 | 1.960 | 1.820 | 1.870 | 350,679 | -0.06(-3.11%) |
Jan 02, 2024 | 2.090 | 2.100 | 1.900 | 1.930 | 359,276 | -0.15(-7.21%) |
Dec 29, 2023 | 2.090 | 2.160 | 2.050 | 2.080 | 271,009 | +0.00(+0.00%) |
Dec 28, 2023 | 2.030 | 2.230 | 2.030 | 2.080 | 469,349 | +0.00(+0.00%) |
Dec 27, 2023 | 2.000 | 2.190 | 1.930 | 2.080 | 852,755 | +0.10(+5.05%) |
Dec 26, 2023 | 1.720 | 1.990 | 1.720 | 1.980 | 774,543 | +0.26(+15.12%) |
Dec 22, 2023 | 1.670 | 1.800 | 1.650 | 1.720 | 354,041 | +0.04(+2.38%) |
Dec 21, 2023 | 1.670 | 1.745 | 1.670 | 1.680 | 130,526 | +0.00(+0.00%) |
Dec 20, 2023 | 1.760 | 1.790 | 1.650 | 1.680 | 411,804 | -0.08(-4.55%) |
Dec 19, 2023 | 1.730 | 1.790 | 1.700 | 1.760 | 229,591 | +0.04(+2.33%) |
Dec 18, 2023 | 1.790 | 1.810 | 1.700 | 1.720 | 240,804 | -0.05(-2.82%) |
Dec 15, 2023 | 1.790 | 1.840 | 1.680 | 1.770 | 588,846 | +0.00(+0.00%) |
Dec 14, 2023 | 1.780 | 1.890 | 1.750 | 1.770 | 324,298 | -0.01(-0.56%) |
Dec 13, 2023 | 1.760 | 1.820 | 1.680 | 1.780 | 391,346 | +0.02(+0.85%) |
Dec 12, 2023 | 1.830 | 1.840 | 1.720 | 1.765 | 358,156 | -0.03(-1.67%) |
Dec 11, 2023 | 1.870 | 1.900 | 1.690 | 1.795 | 739,910 | -0.03(-1.37%) |
Dec 08, 2023 | 1.680 | 1.850 | 1.620 | 1.820 | 1,016,942 | +0.23(+14.47%) |
Dec 07, 2023 | 1.380 | 1.590 | 1.350 | 1.590 | 915,009 | +0.23(+16.91%) |
Dec 06, 2023 | 1.370 | 1.390 | 1.330 | 1.360 | 382,660 | +0.05(+3.82%) |
Dec 05, 2023 | 1.400 | 1.425 | 1.290 | 1.310 | 256,673 | -0.06(-4.38%) |
Dec 04, 2023 | 1.430 | 1.460 | 1.360 | 1.370 | 431,749 | -0.06(-4.20%) |